DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 269.025
Expiration Date: 12/03/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.992478 ... ... 165.125 -0.100 165.025 104000 ... ... 0.013 ... 0.325 -0.000532
0.992417 ... ... 163.125 -0.100 163.025 106000 ... ... 0.013 ... 0.325 -0.000542
0.992357 ... ... 161.125 -0.100 161.025 108000 ... ... 0.013 ... 0.325 -0.000553
0.992297 ... ... 159.125 -0.100 159.025 110000 ... ... 0.013 ... 0.325 -0.000564
0.992237 ... ... 157.125 -0.100 157.025 112000 ... ... 0.013 ... 0.325 -0.000575
0.992178 ... ... 155.125 -0.100 155.025 114000 ... ... 0.013 ... 0.325 -0.000587
0.992119 ... ... 153.125 -0.100 153.025 116000 ... ... 0.013 ... 0.325 -0.000598
0.992061 ... ... 151.125 -0.100 151.025 118000 ... ... 0.013 ... 0.325 -0.00061
0.992003 ... ... 149.125 -0.100 149.025 120000 ... ... 0.013 ... 0.325 -0.000622
0.991946 ... ... 147.125 -0.100 147.025 122000 ... ... 0.013 ... 0.325 -0.000634
0.991888 ... ... 145.125 -0.100 145.025 124000 ... ... 0.013 ... 0.325 -0.000647
0.991831 ... ... 143.125 -0.100 143.025 126000 ... ... 0.013 ... 0.325 -0.00066
0.991775 ... ... 141.125 -0.100 141.025 128000 ... ... 0.013 ... 0.325 -0.000673
0.991719 ... ... 139.125 -0.100 139.025 130000 ... ... 0.013 ... 0.325 -0.000687
0.991663 ... ... 137.125 -0.100 137.025 132000 ... ... 0.013 ... 0.325 -0.0007
0.991607 ... ... 135.125 -0.100 135.025 134000 ... ... 0.013 ... 0.325 -0.000714
0.991552 ... ... 133.125 -0.100 133.025 136000 ... ... 0.013 ... 0.325 -0.000729
0.991497 ... ... 131.125 -0.100 131.025 138000 ... ... 0.013 ... 0.325 -0.000744
0.991442 ... ... 129.125 -0.100 129.025 140000 ... ... 0.013 ... 0.325 -0.000759
0.991387 ... ... 127.125 -0.100 127.025 142000 ... ... 0.013 ... 0.325 -0.000775
0.991333 ... ... 125.125 -0.100 125.025 144000 ... ... 0.013 ... 0.325 -0.000791
0.99128 ... ... 123.125 -0.100 123.025 146000 ... ... 0.013 ... 0.325 -0.000807
0.991226 ... ... 121.125 -0.100 121.025 148000 ... ... 0.013 ... 0.325 -0.000824
0.991173 ... ... 119.125 -0.100 119.025 150000 ... ... 0.013 ... 0.325 -0.000842
0.99112 ... ... 117.125 -0.100 117.025 152000 ... ... 0.013 ... 0.325 -0.00086
0.991067 ... ... 115.125 -0.100 115.025 154000 ... ... 0.013 ... 0.325 -0.000878
0.991015 ... ... 113.125 -0.100 113.025 156000 ... ... 0.013 ... 0.325 -0.000897
0.990962 ... ... 111.125 -0.100 111.025 158000 ... ... 0.013 ... 0.325 -0.000917
0.99091 ... ... 109.125 -0.100 109.025 160000 ... ... 0.013 ... 0.325 -0.000937
0.990858 ... ... 107.125 -0.100 107.025 162000 ... ... 0.013 ... 0.325 -0.000958
0.990807 ... ... 105.125 -0.100 105.025 164000 ... ... 0.013 ... 0.325 -0.00098
0.990756 ... ... 103.125 -0.100 103.025 166000 ... ... 0.013 ... 0.325 -0.001002
0.990704 ... ... 101.125 -0.100 101.025 168000 ... ... 0.013 ... 0.325 -0.001025
0.990653 ... ... 99.125 -0.100 99.025 170000 ... ... 0.013 ... 0.325 -0.001049
0.990603 ... ... 97.125 -0.100 97.025 172000 ... ... 0.013 ... 0.325 -0.001074
0.990552 ... ... 95.125 -0.100 95.025 174000 ... ... 0.013 ... 0.325 -0.001099
0.990502 ... ... 93.125 -0.100 93.025 176000 ... ... 0.013 ... 0.325 -0.001126
0.990452 ... ... 91.125 -0.100 91.025 178000 ... ... 0.013 ... 0.325 -0.001154
0.990402 ... ... 89.125 -0.100 89.025 180000 ... ... 0.013 ... 0.325 -0.001182
0.990352 ... ... 87.125 -0.100 87.025 182000 ... ... 0.013 ... 0.325 -0.001212
0.990303 ... ... 85.125 -0.100 85.025 184000 ... ... 0.013 ... 0.325 -0.001243
0.990253 ... ... 83.125 -0.100 83.025 186000 ... ... 0.013 ... 0.325 -0.001276
0.990204 ... ... 81.125 -0.100 81.025 188000 ... ... 0.013 ... 0.325 -0.00131
0.990156 ... ... 79.125 -0.100 79.025 190000 ... ... 0.013 ... 0.325 -0.001345
0.990107 ... ... 77.125 -0.100 77.025 192000 ... ... 0.013 ... 0.325 -0.001382
0.990059 ... ... 75.125 -0.100 75.025 194000 ... ... 0.013 ... 0.325 -0.00142
0.99001 ... ... 73.125 -0.100 73.025 196000 ... ... 0.013 ... 0.325 -0.001461
0.989962 ... ... 71.125 -0.100 71.025 198000 ... ... 0.013 ... 0.325 -0.001503
0.989914 ... ... 69.125 -0.100 69.025 200000 ... ... 0.013 ... 0.325 -0.001548
0.989866 ... ... 67.125 -0.100 67.025 202000 ... ... 0.013 ... 0.325 -0.001595
0.989818 ... ... 65.125 -0.100 65.025 204000 ... ... 0.013 ... 0.325 -0.001645
0.989771 ... ... 63.125 -0.100 63.025 206000 ... ... 0.013 ... 0.325 -0.001698
0.989723 ... ... 61.125 -0.100 61.025 208000 ... ... 0.013 ... 0.325 -0.001753
0.989676 ... ... 59.125 -0.100 59.025 210000 ... ... 0.013 ... 0.325 -0.001812
0.989629 ... ... 57.125 -0.100 57.025 212000 ... ... 0.013 ... 0.325 -0.001875
0.989582 ... ... 55.125 -0.100 55.025 214000 ... ... 0.013 ... 0.325 -0.001941
0.989535 ... ... 53.125 -0.100 53.025 216000 ... ... 0.013 ... 0.325 -0.002012
0.989489 ... ... 51.125 -0.100 51.025 218000 ... ... 0.013 ... 0.325 -0.002088
0.989442 ... ... 49.125 -0.100 49.025 220000 ... ... 0.013 ... 0.325 -0.00217
0.989396 ... ... 47.125 -0.100 47.025 222000 ... ... 0.013 ... 0.325 -0.002257
0.98935 ... ... 45.125 -0.100 45.025 224000 ... ... 0.013 ... 0.325 -0.002351
0.989304 ... ... 43.125 -0.100 43.025 226000 ... ... 0.013 ... 0.325 -0.002454
0.989258 ... ... 41.125 -0.100 41.025 228000 ... ... 0.013 ... 0.325 -0.002566
0.989212 ... ... 39.125 -0.100 39.025 230000 ... ... 0.013 ... 0.325 -0.002687
0.989166 ... ... 37.125 -0.100 37.025 232000 ... ... 0.013 ... 0.325 -0.002819
0.989121 ... ... 35.125 -0.100 35.025 234000 ... ... 0.013 ... 0.325 -0.002966
0.989075 ... ... 33.125 -0.100 33.025 236000 ... ... 0.013 ... 0.325 -0.003128
0.98903 ... ... 31.125 -0.100 31.025 238000 ... ... 0.013 ... 0.325 -0.003309
0.988985 ... ... 29.125 -0.100 29.025 240000 ... ... 0.013 ... 0.325 -0.003511
0.988941 ... ... 27.125 -0.100 27.025 242000 ... ... 0.013 ... 0.325 -0.00374
0.988896 ... ... 25.125 -0.100 25.025 244000 ... ... 0.013 ... 0.325 -0.004003
0.988852 ... ... 23.125 -0.100 23.025 246000 ... ... 0.013 ... 0.325 -0.004302
0.988807 ... ... 21.125 -0.100 21.025 248000 ... ... 0.013 ... 0.325 -0.004656
0.988763 ... ... 19.125 -0.100 19.025 250000 ... ... 0.013 ... 0.325 -0.005071
0.988718 ... ... 17.125 -0.100 17.025 252000 ... ... 0.013 ... 0.325 -0.005574
0.988674 ... ... 15.125 -0.100 15.025 254000 ... ... 0.013 ... 0.325 -0.006195
0.98863 ... ... 13.125 -0.100 13.025 256000 ... ... 0.013 ... 0.325 -0.006976
0.988586 ... ... 11.125 -0.100 11.025 258000 ... ... 0.013 ... 0.325 -0.008004
0.988542 ... ... 9.125 -0.100 9.025 260000 ... ... 0.013 ... 0.325 -0.009424
0.988499 ... ... 7.125 -0.100 7.025 262000 ... ... 0.013 ... 0.325 -0.011519
0.988455 ... ... 5.125 -0.100 5.025 264000 ... ... 0.013 ... 0.325 -0.014999
0.988411 ... ... 3.125 -0.100 3.025 266000 ... ... 0.013 ... 0.350 -0.022137
0.789071 ... 3.625 1.175 ... ... 268000 ... ... 0.150 ... 0.750 -0.208477
0.26564 ... 0.725 0.250 ... ... 270000 ... ... 1.225 ... 3.525 -0.732283
0.037682 ... 0.350 0.025 ... ... 272000 2.975 0.075 2.900 ... ... -0.988281
0.015445 ... 0.325 0.013 ... ... 274000 4.975 0.100 4.875 ... ... -0.988238
0.011936 ... 0.325 0.013 ... ... 276000 6.975 0.100 6.875 ... ... -0.988195
0.009835 ... 0.325 0.013 ... ... 278000 8.975 0.100 8.875 ... ... -0.988152
0.008417 ... 0.325 0.013 ... ... 280000 10.975 0.100 10.875 ... ... -0.98811
0.007393 ... 0.325 0.013 ... ... 282000 12.975 0.100 12.875 ... ... -0.988067
0.006616 ... 0.325 0.013 ... ... 284000 14.975 0.100 14.875 ... ... -0.988024
0.006 ... 0.325 0.013 ... ... 286000 16.975 0.100 16.875 ... ... -0.987982
0.005502 ... 0.325 0.013 ... ... 288000 18.975 0.100 18.875 ... ... -0.987939
0.005093 ... 0.325 0.013 ... ... 290000 20.975 0.100 20.875 ... ... -0.987897
0.004744 ... 0.325 0.013 ... ... 292000 22.975 0.100 22.875 ... ... -0.987855
0.00445 ... 0.325 0.013 ... ... 294000 24.975 0.100 24.875 ... ... -0.987813
0.004191 ... 0.325 0.013 ... ... 296000 26.975 0.100 26.875 ... ... -0.98777
0.003967 ... 0.325 0.013 ... ... 298000 28.975 0.100 28.875 ... ... -0.987728
0.003769 ... 0.325 0.013 ... ... 300000 30.975 0.100 30.875 ... ... -0.987686
0.003592 ... 0.325 0.013 ... ... 302000 32.975 0.100 32.875 ... ... -0.987644
0.003434 ... 0.325 0.013 ... ... 304000 34.975 0.100 34.875 ... ... -0.987602
0.003291 ... 0.325 0.013 ... ... 306000 36.975 0.100 36.875 ... ... -0.987561
0.003162 ... 0.325 0.013 ... ... 308000 38.975 0.100 38.875 ... ... -0.987519
0.003044 ... 0.325 0.013 ... ... 310000 40.975 0.100 40.875 ... ... -0.987477
0.002936 ... 0.325 0.013 ... ... 312000 42.975 0.100 42.875 ... ... -0.987436
0.002837 ... 0.325 0.013 ... ... 314000 44.975 0.100 44.875 ... ... -0.987395
0.002745 ... 0.325 0.013 ... ... 316000 46.975 0.100 46.875 ... ... -0.987354
0.002661 ... 0.325 0.013 ... ... 318000 48.975 0.100 48.875 ... ... -0.987313
0.002582 ... 0.325 0.013 ... ... 320000 50.975 0.100 50.875 ... ... -0.987272
0.002509 ... 0.325 0.013 ... ... 322000 52.975 0.100 52.875 ... ... -0.987231
0.002441 ... 0.325 0.013 ... ... 324000 54.975 0.100 54.875 ... ... -0.987191
0.002377 ... 0.325 0.013 ... ... 326000 56.975 0.100 56.875 ... ... -0.98715
0.002317 ... 0.325 0.013 ... ... 328000 58.975 0.100 58.875 ... ... -0.987109
0.002261 ... 0.325 0.013 ... ... 330000 60.975 0.100 60.875 ... ... -0.987069
0.002207 ... 0.325 0.013 ... ... 332000 62.975 0.100 62.875 ... ... -0.987028
0.002157 ... 0.325 0.013 ... ... 334000 64.975 0.100 64.875 ... ... -0.986988
0.00211 ... 0.325 0.013 ... ... 336000 66.975 0.100 66.875 ... ... -0.986948
0.002065 ... 0.325 0.013 ... ... 338000 68.975 0.100 68.875 ... ... -0.986907
0.002023 ... 0.325 0.013 ... ... 340000 70.975 0.100 70.875 ... ... -0.986867
0.001982 ... 0.325 0.013 ... ... 342000 72.975 0.100 72.875 ... ... -0.986827
0.001944 ... 0.325 0.013 ... ... 344000 74.975 0.100 74.875 ... ... -0.986787
0.001907 ... 0.325 0.013 ... ... 346000 76.975 0.100 76.875 ... ... -0.986747
0.001872 ... 0.325 0.013 ... ... 348000 78.975 0.100 78.875 ... ... -0.986707
0.001839 ... 0.325 0.013 ... ... 350000 80.975 0.100 80.875 ... ... -0.986668
0.001807 ... 0.325 0.013 ... ... 352000 82.975 0.100 82.875 ... ... -0.986628
0.001777 ... 0.325 0.013 ... ... 354000 84.975 0.100 84.875 ... ... -0.986588
0.001748 ... 0.325 0.013 ... ... 356000 86.975 0.100 86.875 ... ... -0.986549
0.00172 ... 0.325 0.013 ... ... 358000 88.975 0.100 88.875 ... ... -0.986509
0.001693 ... 0.325 0.013 ... ... 360000 90.975 0.100 90.875 ... ... -0.98647
0.001667 ... 0.325 0.013 ... ... 362000 92.975 0.100 92.875 ... ... -0.986431
0.001642 ... 0.325 0.013 ... ... 364000 94.975 0.100 94.875 ... ... -0.986391
0.001618 ... 0.325 0.013 ... ... 366000 96.975 0.100 96.875 ... ... -0.986352
0.001595 ... 0.325 0.013 ... ... 368000 98.975 0.100 98.875 ... ... -0.986313
0.001573 ... 0.325 0.013 ... ... 370000 100.975 0.100 100.875 ... ... -0.986274
0.001552 ... 0.325 0.013 ... ... 372000 102.975 0.100 102.875 ... ... -0.986235
0.001531 ... 0.325 0.013 ... ... 374000 104.975 0.100 104.875 ... ... -0.986196
0.001511 ... 0.325 0.013 ... ... 376000 106.975 0.100 106.875 ... ... -0.986157
0.001492 ... 0.325 0.013 ... ... 378000 108.975 0.100 108.875 ... ... -0.986118
0.001474 ... 0.325 0.013 ... ... 380000 110.975 0.100 110.875 ... ... -0.986079
0.001456 ... 0.325 0.013 ... ... 382000 112.975 0.100 112.875 ... ... -0.98604
0.001439 ... 0.325 0.013 ... ... 384000 114.975 0.100 114.875 ... ... -0.986001
0.001422 ... 0.325 0.013 ... ... 386000 116.975 0.100 116.875 ... ... -0.985963
0.001405 ... 0.325 0.013 ... ... 388000 118.975 0.100 118.875 ... ... -0.985924
0.001389 ... 0.325 0.013 ... ... 390000 120.975 0.100 120.875 ... ... -0.985886
0.001374 ... 0.325 0.013 ... ... 392000 122.975 0.100 122.875 ... ... -0.985847
0.001359 ... 0.325 0.013 ... ... 394000 124.975 0.100 124.875 ... ... -0.985809
0.001344 ... 0.325 0.013 ... ... 396000 126.975 0.100 126.875 ... ... -0.985771
0.00133 ... 0.325 0.013 ... ... 398000 128.975 0.100 128.875 ... ... -0.985733
0.001317 ... 0.325 0.013 ... ... 400000 130.975 0.100 130.875 ... ... -0.985694
0.001304 ... 0.325 0.013 ... ... 402000 132.975 0.100 132.875 ... ... -0.985656
0.001291 ... 0.325 0.013 ... ... 404000 134.975 0.100 134.875 ... ... -0.985618
0.001278 ... 0.325 0.013 ... ... 406000 136.975 0.100 136.875 ... ... -0.98558
0.001266 ... 0.325 0.013 ... ... 408000 138.975 0.100 138.875 ... ... -0.985543
0.001254 ... 0.325 0.013 ... ... 410000 140.975 0.100 140.875 ... ... -0.985505
0.001242 ... 0.325 0.013 ... ... 412000 142.975 0.100 142.875 ... ... -0.985467
0.001231 ... 0.325 0.013 ... ... 414000 144.975 0.100 144.875 ... ... -0.985429
0.00122 ... 0.325 0.013 ... ... 416000 146.975 0.100 146.875 ... ... -0.985392
0.001209 ... 0.325 0.013 ... ... 418000 148.975 0.100 148.875 ... ... -0.985354
0.001199 ... 0.325 0.013 ... ... 420000 150.975 0.100 150.875 ... ... -0.985316
0.001188 ... 0.325 0.013 ... ... 422000 152.975 0.100 152.875 ... ... -0.985279
0.001178 ... 0.325 0.013 ... ... 424000 154.975 0.100 154.875 ... ... -0.985241
0.001169 ... 0.325 0.013 ... ... 426000 156.975 0.100 156.875 ... ... -0.985204
0.001159 ... 0.325 0.013 ... ... 428000 158.975 0.100 158.875 ... ... -0.985167
0.00115 ... 0.325 0.013 ... ... 430000 160.975 0.100 160.875 ... ... -0.985129
0.001141 ... 0.325 0.013 ... ... 432000 162.975 0.100 162.875 ... ... -0.985092
0.001132 ... 0.325 0.013 ... ... 434000 164.975 0.100 164.875 ... ... -0.985055
0.001123 ... 0.325 0.013 ... ... 436000 166.975 0.100 166.875 ... ... -0.985018
0.001115 ... 0.325 0.013 ... ... 438000 168.975 0.100 168.875 ... ... -0.984981
0.001106 ... 0.325 0.013 ... ... 440000 170.975 0.100 170.875 ... ... -0.984944
0.001098 ... 0.325 0.013 ... ... 442000 172.975 0.100 172.875 ... ... -0.984907
0.00109 ... 0.325 0.013 ... ... 444000 174.975 0.100 174.875 ... ... -0.98487
0.001082 ... 0.325 0.013 ... ... 446000 176.975 0.100 176.875 ... ... -0.984833
0.001075 ... 0.325 0.013 ... ... 448000 178.975 0.100 178.875 ... ... -0.984796
0.001067 ... 0.325 0.013 ... ... 450000 180.975 0.100 180.875 ... ... -0.984759
0.00106 ... 0.325 0.013 ... ... 452000 182.975 0.100 182.875 ... ... -0.984723
0.001053 ... 0.325 0.013 ... ... 454000 184.975 0.100 184.875 ... ... -0.984686
0.001046 ... 0.325 0.013 ... ... 456000 186.975 0.100 186.875 ... ... -0.984649
0.001039 ... 0.325 0.013 ... ... 458000 188.975 0.100 188.875 ... ... -0.984613
0.001032 ... 0.325 0.013 ... ... 460000 190.975 0.100 190.875 ... ... -0.984576
0.001025 ... 0.325 0.013 ... ... 462000 192.975 0.100 192.875 ... ... -0.98454
0.001019 ... 0.325 0.013 ... ... 464000 194.975 0.100 194.875 ... ... -0.984503
0.001012 ... 0.325 0.013 ... ... 466000 196.975 0.100 196.875 ... ... -0.984467
0.001006 ... 0.325 0.013 ... ... 468000 198.975 0.100 198.875 ... ... -0.984431
0.001 ... 0.325 0.013 ... ... 470000 200.975 0.100 200.875 ... ... -0.984394
0.000993 ... 0.325 0.013 ... ... 472000 202.975 0.100 202.875 ... ... -0.984358
0.000987 ... 0.325 0.013 ... ... 474000 204.975 0.100 204.875 ... ... -0.984322
0.000982 ... 0.325 0.013 ... ... 476000 206.975 0.100 206.875 ... ... -0.984286
0.000976 ... 0.325 0.013 ... ... 478000 208.975 0.100 208.875 ... ... -0.984249
0.00097 ... 0.325 0.013 ... ... 480000 210.975 0.100 210.875 ... ... -0.984213

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.